Xxentria Technology Materials Co., Ltd. (TPEX:8942)
Taiwan · Delayed Price · Currency is TWD 43.40
-0.30 (-0.69%)
Aug 12, 2025, 1:30 PM CST
TPEX:8942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 43.50 | 43.60 | 42.75 | 43.50 | 43.50 | -0.46% | 14,000 |
| Aug 11, 2025 | 44.50 | 44.50 | 43.60 | 43.70 | 43.70 | -3.96% | 836,785 |
| Aug 8, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.52% | 224,368 |
| Aug 7, 2025 | 46.20 | 46.45 | 46.20 | 46.20 | 46.20 | - | 85,688 |
| Aug 6, 2025 | 46.25 | 46.30 | 46.05 | 46.20 | 46.20 | -0.11% | 37,727 |
| Aug 5, 2025 | 46.40 | 46.40 | 46.15 | 46.25 | 46.25 | -0.22% | 59,201 |
| Aug 4, 2025 | 45.55 | 46.50 | 45.40 | 46.35 | 46.35 | 1.53% | 232,902 |
| Aug 1, 2025 | 44.50 | 45.75 | 44.00 | 45.65 | 45.65 | 1.90% | 218,292 |
| Jul 31, 2025 | 45.30 | 45.30 | 44.60 | 44.80 | 44.80 | -1.10% | 218,765 |
| Jul 30, 2025 | 45.25 | 45.35 | 45.20 | 45.30 | 45.30 | 0.11% | 76,578 |
| Jul 29, 2025 | 45.70 | 45.75 | 45.10 | 45.25 | 45.25 | -0.98% | 93,113 |
| Jul 28, 2025 | 45.35 | 45.80 | 45.25 | 45.70 | 45.70 | 0.66% | 115,250 |
| Jul 25, 2025 | 45.30 | 45.50 | 45.20 | 45.40 | 45.40 | 0.22% | 123,079 |
| Jul 24, 2025 | 45.10 | 45.35 | 45.00 | 45.30 | 45.30 | 0.67% | 88,485 |
| Jul 23, 2025 | 44.65 | 45.05 | 44.50 | 45.00 | 45.00 | 1.12% | 133,336 |
| Jul 22, 2025 | 44.90 | 45.10 | 44.50 | 44.50 | 44.50 | -0.89% | 185,744 |
| Jul 21, 2025 | 45.20 | 45.20 | 44.60 | 44.90 | 44.90 | -0.66% | 219,272 |
| Jul 18, 2025 | 45.55 | 45.60 | 45.10 | 45.20 | 45.20 | -0.11% | 163,168 |
| Jul 17, 2025 | 45.00 | 45.40 | 44.95 | 45.25 | 45.25 | 0.67% | 153,991 |
| Jul 16, 2025 | 45.35 | 45.35 | 44.90 | 44.95 | 44.95 | - | 156,028 |
| Jul 15, 2025 | 45.20 | 45.20 | 44.90 | 44.95 | 44.95 | -0.11% | 105,071 |
| Jul 14, 2025 | 45.80 | 45.80 | 44.85 | 45.00 | 45.00 | -0.44% | 92,547 |
| Jul 11, 2025 | 45.00 | 45.35 | 44.90 | 45.20 | 45.20 | 0.44% | 90,776 |
| Jul 10, 2025 | 45.30 | 45.30 | 44.80 | 45.00 | 45.00 | -2.17% | 125,456 |
| Jul 9, 2025 | 45.90 | 46.25 | 45.80 | 46.00 | 44.50 | 0.22% | 168,503 |
| Jul 8, 2025 | 46.40 | 46.40 | 45.75 | 45.90 | 44.40 | -1.08% | 231,858 |
| Jul 7, 2025 | 46.80 | 46.80 | 46.25 | 46.40 | 44.89 | -1.38% | 268,904 |
| Jul 4, 2025 | 47.20 | 47.20 | 46.90 | 47.05 | 45.52 | -0.32% | 126,969 |
| Jul 3, 2025 | 47.10 | 47.40 | 47.00 | 47.20 | 45.66 | 0.43% | 191,538 |
| Jul 2, 2025 | 46.85 | 47.15 | 46.70 | 47.00 | 45.47 | 0.86% | 118,470 |
| Jul 1, 2025 | 46.45 | 46.75 | 46.45 | 46.60 | 45.08 | 0.32% | 59,555 |
| Jun 30, 2025 | 47.15 | 47.15 | 46.40 | 46.45 | 44.94 | -1.80% | 121,574 |
| Jun 27, 2025 | 47.15 | 47.80 | 47.15 | 47.30 | 45.76 | 0.32% | 84,406 |
| Jun 26, 2025 | 47.00 | 47.30 | 47.00 | 47.15 | 45.61 | 0.75% | 87,538 |
| Jun 25, 2025 | 46.85 | 46.90 | 46.65 | 46.80 | 45.27 | 0.32% | 140,571 |
| Jun 24, 2025 | 46.95 | 47.00 | 46.25 | 46.65 | 45.13 | 1.41% | 154,179 |
| Jun 23, 2025 | 45.55 | 46.25 | 45.00 | 46.00 | 44.50 | 0.88% | 253,180 |
| Jun 20, 2025 | 46.90 | 47.00 | 45.60 | 45.60 | 44.11 | -2.77% | 724,579 |
| Jun 19, 2025 | 47.95 | 47.95 | 46.80 | 46.90 | 45.37 | -1.78% | 332,638 |
| Jun 18, 2025 | 47.50 | 47.85 | 47.50 | 47.75 | 46.19 | 0.53% | 102,544 |
| Jun 17, 2025 | 47.70 | 47.80 | 47.35 | 47.50 | 45.95 | -0.52% | 260,659 |
| Jun 16, 2025 | 48.35 | 48.35 | 47.50 | 47.75 | 46.19 | -2.05% | 397,459 |
| Jun 13, 2025 | 49.25 | 49.25 | 48.70 | 48.75 | 47.16 | -1.02% | 228,806 |
| Jun 12, 2025 | 49.25 | 49.35 | 49.20 | 49.25 | 47.64 | - | 87,204 |
| Jun 11, 2025 | 49.15 | 49.40 | 49.00 | 49.25 | 47.64 | 0.20% | 178,374 |
| Jun 10, 2025 | 49.15 | 49.45 | 49.00 | 49.15 | 47.55 | 0.41% | 123,074 |
| Jun 9, 2025 | 48.85 | 49.20 | 48.85 | 48.95 | 47.35 | 0.20% | 104,238 |
| Jun 6, 2025 | 48.90 | 49.40 | 48.80 | 48.85 | 47.26 | -0.10% | 88,840 |
| Jun 5, 2025 | 49.55 | 49.55 | 48.70 | 48.90 | 47.31 | -0.71% | 202,645 |
| Jun 4, 2025 | 49.05 | 49.30 | 49.00 | 49.25 | 47.64 | 0.61% | 195,124 |